Traeger, Inc.
COOKNYSEConsumer Cyclical● Active
$63.74
+$1.69(+2.72%)
Market Cap$177312378
P/E Ratio—
52W High$110.5
52W Low$20.91
Traeger, Inc.（COOK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cook · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$1,629.54
Aug 10, 2021
-96.1% from here
5-Year Low5Y
$20.91
Mar 25, 2026
+204.8% from low
IPO Priceadj.
$1,100.00
Jul 29, 2021
-94.2% since IPO
1 Year Ago
$93.00
Jun 9, 2025
-31.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · COOK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $61.64 | $66.00 | $61.09 | $63.74 | $63.74 | 16K | +3.41% |
| Jun 4, 2026 | $61.97 | $64.19 | $59.05 | $62.05 | $62.05 | 15K | +0.13% |
| Jun 3, 2026 | $67.37 | $67.81 | $60.79 | $61.89 | $61.89 | 40K | -8.13% |
| Jun 2, 2026 | $73.17 | $74.15 | $65.96 | $68.48 | $68.48 | 136K | -6.41% |
| Jun 1, 2026 | $67.47 | $73.61 | $66.99 | $73.17 | $73.17 | 20K | +8.45% |
| May 29, 2026 | $65.78 | $74.07 | $64.16 | $69.56 | $69.56 | 57K | +5.75% |
| May 28, 2026 | $63.14 | $67.54 | $58.50 | $65.50 | $65.50 | 69K | +3.74% |
| May 27, 2026 | $59.31 | $67.96 | $58.48 | $63.96 | $63.96 | 34K | +7.84% |
| May 26, 2026 | $56.79 | $61.00 | $54.16 | $60.18 | $60.18 | 55K | +5.97% |
| May 22, 2026 | $57.48 | $57.48 | $52.00 | $56.39 | $56.39 | 36K | -1.90% |
| May 21, 2026 | $53.24 | $61.10 | $51.48 | $57.48 | $57.48 | 21K | +7.96% |
| May 20, 2026 | $54.50 | $58.57 | $47.77 | $55.11 | $55.11 | 66K | +1.12% |
| May 19, 2026 | $49.00 | $57.51 | $46.23 | $54.50 | $54.50 | 92K | +11.22% |
| May 18, 2026 | $43.37 | $49.43 | $42.26 | $49.43 | $49.43 | 73K | +13.97% |
| May 15, 2026 | $42.31 | $44.00 | $40.74 | $40.74 | $40.74 | 18K | -3.71% |
| May 14, 2026 | $43.00 | $43.99 | $39.26 | $43.99 | $43.99 | 8K | +2.30% |
| May 13, 2026 | $41.72 | $43.50 | $41.72 | $41.72 | $41.72 | 5K | +0.00% |
| May 12, 2026 | $43.67 | $45.18 | $40.19 | $41.34 | $41.34 | 10K | -5.34% |
| May 11, 2026 | $42.90 | $43.61 | $40.18 | $41.34 | $41.34 | 8K | -3.64% |
| May 8, 2026 | $39.69 | $43.83 | $39.69 | $43.83 | $43.83 | 7K | +10.43% |
Showing 1–20 of 1,219 records
Annual Stock Price Performance · COOK
Jan 1 → Dec 31 · 6 years2026+17.0%$54.50 → $63.74
+17.0%
2025-55.6%$121.50 → $54.00
-55.6%
2024-12.1%$136.00 → $119.50
-12.1%
2023-1.1%$138.00 → $136.50
-1.1%
2022-76.8%$606.50 → $141.00
-76.8%
2021-44.7%$1100.00 → $608.00
-44.7%
Best Year2026 · +17.0%
Worst Year2022 · -76.8%
Positive Years1 / 6
Avg Annual Return-28.9%
6Y Total Return-94.2%
6Y CAGR~-37.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in COOK?
If you invested $1,000 in COOK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$58
Total Return-94.2%
CAGR~-43.4% / yr
Profit$-942
Based on Jul 29, 2021 · $1100.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Traeger, Inc.（COOK）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $63.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
COOK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
COOK 历史股价FMP 日线复权 OHLCV